Skip to main content

Mene Inc (OP: MENEF )

0.1500 +0.0444 (+42.05%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 0.4600 0 -0.04(-8.00%)
Jul 28, 2022 0.4194 0.5000 0.3937 0.5000 17,500 +0.02(+3.09%)
Jul 27, 2022 0.4850 0.4850 0.4850 0.4850 5,400 +0.04(+10.23%)
Jul 26, 2022 0.3954 0.4400 0.3954 0.4400 8,616 +0.00(+0.00%)
Jul 25, 2022 0.3920 0.4400 0.3920 0.4400 35,100 +0.04(+10.69%)
Jul 22, 2022 0.4400 0.4400 0.3975 0.3975 17,720 -0.06(-12.41%)
Jul 20, 2022 0.4538 0 +0.04(+9.35%)
Jul 19, 2022 0.4150 0.4150 0.4150 0.4150 382 -0.10(-18.63%)
Jul 18, 2022 0.4375 0.5100 0.4375 0.5100 12,650 +0.00(+0.00%)
Jul 15, 2022 0.4550 0.5100 0.4550 0.5100 5,305 -0.01(-1.73%)
Jul 14, 2022 0.5190 0.5190 0.5190 0.5190 3,500 +0.05(+11.30%)
Jul 13, 2022 0.5326 0.5326 0.4663 0.4663 6,500 +0.02(+4.79%)
Jul 12, 2022 0.4320 0.4600 0.4224 0.4450 13,500 +0.02(+5.45%)
Jul 11, 2022 0.4863 0.4863 0.3906 0.4220 10,000 -0.01(-1.29%)
Jul 08, 2022 0.4276 0.4900 0.4275 0.4275 7,800 -0.04(-9.04%)
Jul 07, 2022 0.4175 0.4700 0.3800 0.4700 5,408 +0.00(+0.00%)
Jul 06, 2022 0.4700 0.4700 0.4700 0.4700 2,500 +0.05(+11.90%)
Jul 05, 2022 0.4300 0.4300 0.3817 0.4200 26,201 +0.01(+1.74%)
Jul 01, 2022 0.4128 0.4128 0.4128 0.4128 2,500 -0.00(-0.36%)
Jun 30, 2022 0.3793 0.4300 0.3785 0.4143 30,109 +0.01(+2.35%)
Jun 29, 2022 0.4000 0.4300 0.3078 0.4048 147,966 +0.01(+3.77%)
Jun 28, 2022 0.3904 0.4300 0.3800 0.3901 35,611 -0.04(-9.28%)
Jun 27, 2022 0.4000 0.4300 0.4000 0.4300 14,062 +0.04(+10.34%)
Jun 24, 2022 0.4000 0.4051 0.3800 0.3897 111,102 -0.05(-11.95%)
Jun 23, 2022 0.4425 0.4426 0.4425 0.4426 10,000 -0.04(-8.74%)
Jun 22, 2022 0.4001 0.4850 0.4000 0.4850 26,459 +0.07(+15.48%)
Jun 21, 2022 0.4425 0.4550 0.4000 0.4200 19,417 -0.01(-1.18%)
Jun 17, 2022 0.4000 0.4850 0.4000 0.4250 23,598 -0.02(-3.41%)
Jun 16, 2022 0.4525 0.5100 0.4100 0.4400 23,100 +0.00(+0.00%)
Jun 15, 2022 0.4320 0.4400 0.4000 0.4400 5,500 +0.01(+2.33%)
Jun 14, 2022 0.4636 0.4636 0.4080 0.4300 67,100 -0.05(-10.42%)
Jun 13, 2022 0.4300 0.5100 0.4100 0.4800 28,000 +0.03(+5.59%)
Jun 10, 2022 0.4350 0.4700 0.4350 0.4546 17,800 +0.00(+1.02%)
Jun 09, 2022 0.4300 0.4500 0.4300 0.4500 14,205 +0.02(+4.65%)
Jun 08, 2022 0.4200 0.4300 0.3825 0.4300 17,978 +0.01(+3.49%)
Jun 07, 2022 0.4300 0.4300 0.4095 0.4155 7,259 -0.01(-3.37%)
Jun 06, 2022 0.4000 0.4300 0.4000 0.4300 6,613 +0.03(+8.56%)
Jun 01, 2022 0.3961 0 -0.02(-4.55%)
May 31, 2022 0.4280 0.4280 0.4150 0.4150 6,000 -0.02(-3.56%)
May 27, 2022 0.4253 0.4450 0.4247 0.4303 27,725 -0.01(-2.25%)
May 26, 2022 0.4252 0.4402 0.4022 0.4402 6,405 +0.00(+0.73%)
May 25, 2022 0.4193 0.4375 0.4030 0.4370 16,207 +0.00(+0.41%)
May 24, 2022 0.4754 0.4754 0.4307 0.4352 14,100 -0.00(-1.09%)
May 23, 2022 0.4315 0.4400 0.4315 0.4400 1,630 -0.02(-4.35%)
May 19, 2022 0.4600 6 -0.04(-8.40%)
May 17, 2022 0.5022 0 -0.03(-5.55%)
May 13, 2022 0.5317 0 +0.06(+13.42%)
May 12, 2022 0.4354 0.4700 0.4204 0.4688 38,353 -0.00(-0.26%)
May 10, 2022 0.4700 15 -0.01(-1.88%)
May 09, 2022 0.4205 0.4790 0.4205 0.4790 10,230 -0.03(-6.00%)
May 06, 2022 0.5050 0.5096 0.5050 0.5096 756 +0.02(+3.98%)
May 05, 2022 0.4901 0.4901 0.4901 0.4901 2,000 -0.07(-12.64%)
May 04, 2022 0.4200 0.5699 0.4200 0.5610 28,854 +0.00(+0.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.